KabuInsight

鴻池運輸

9025
プライム/陸運業/Konoike Transport Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,985.03,040.02,985.02,986.0-69.0-2.26%149,600
2026-03-123,095.03,095.03,040.03,055.0-65.0-2.08%99,200
2026-03-113,170.03,170.03,115.03,120.0+45.0+1.46%79,400
2026-03-103,165.03,165.03,075.03,075.0-35.0-1.13%118,000
2026-03-093,040.03,140.03,040.03,110.0-120.0-3.72%136,800
2026-03-063,240.03,255.03,205.03,230.0-70.0-2.12%78,400
2026-03-053,265.03,340.03,260.03,300.0+70.0+2.17%111,700
2026-03-043,340.03,350.03,190.03,230.0-170.0-5.00%146,700
2026-03-033,440.03,440.03,385.03,400.0-55.0-1.59%120,800
2026-03-023,475.03,500.03,440.03,455.0-45.0-1.29%125,600
2026-02-273,515.03,515.03,455.03,500.0-10.0-0.28%135,300
2026-02-263,525.03,560.03,495.03,510.0-10.0-0.28%75,700
2026-02-253,530.03,540.03,505.03,520.0-35.0-0.98%80,300
2026-02-243,575.03,595.03,540.03,555.0+20.0+0.57%76,900
2026-02-203,585.03,585.03,525.03,535.0-85.0-2.35%65,800
2026-02-193,580.03,620.03,560.03,620.0+55.0+1.54%49,400
2026-02-183,570.03,615.03,555.03,565.00.00.00%51,300
2026-02-173,500.03,570.03,470.03,565.0+95.0+2.74%89,600
2026-02-163,500.03,510.03,395.03,470.0-55.0-1.56%130,200
2026-02-133,490.03,545.03,405.03,525.0+30.0+0.86%152,400
2026-02-123,490.03,515.03,480.03,495.0+10.0+0.29%111,100
2026-02-103,430.03,485.03,420.03,485.0+65.0+1.90%70,200
2026-02-093,450.03,450.03,410.03,420.0+30.0+0.88%69,500
2026-02-063,405.03,405.03,360.03,390.0-15.0-0.44%50,700
2026-02-053,410.03,440.03,390.03,405.0+30.0+0.89%77,100
2026-02-043,345.03,390.03,335.03,375.0+20.0+0.60%58,400
2026-02-033,335.03,360.03,315.03,355.0+50.0+1.51%46,100
2026-02-023,320.03,355.03,305.03,305.0-15.0-0.45%64,700
2026-01-303,305.03,325.03,285.03,320.0+30.0+0.91%72,300
2026-01-293,270.03,305.03,230.03,290.0+15.0+0.46%59,800
2026-01-283,275.03,290.03,260.03,275.0-25.0-0.76%55,600
2026-01-273,265.03,305.03,235.03,300.0+20.0+0.61%80,900
2026-01-263,295.03,315.03,270.03,280.0-50.0-1.50%58,000
2026-01-233,355.03,365.03,315.03,330.00.00.00%67,900
2026-01-223,290.03,345.03,290.03,330.0+55.0+1.68%101,200
2026-01-213,290.03,295.03,260.03,275.0-40.0-1.21%49,900
2026-01-203,320.03,350.03,305.03,315.0-5.0-0.15%53,600
2026-01-193,335.03,360.03,295.03,320.0-5.0-0.15%46,500
2026-01-163,265.03,330.03,265.03,325.0+40.0+1.22%78,300
2026-01-153,230.03,300.03,230.03,285.0+20.0+0.61%55,100
2026-01-143,230.03,275.03,225.03,265.0+35.0+1.08%108,900
2026-01-133,250.03,265.03,210.03,230.00.00.00%65,000
2026-01-093,250.03,255.03,225.03,230.0+10.0+0.31%36,100
2026-01-083,215.03,235.03,210.03,220.0-10.0-0.31%32,600
2026-01-073,230.03,265.03,225.03,230.0-30.0-0.92%67,000
2026-01-063,250.03,275.03,225.03,260.0+30.0+0.93%78,400
2026-01-053,245.03,280.03,225.03,230.0-50.0-1.52%95,900
2025-12-303,245.03,310.03,220.03,280.0+50.0+1.55%212,400
2025-12-293,210.03,245.03,195.03,230.0+30.0+0.94%131,100
2025-12-263,165.03,200.03,165.03,200.0+40.0+1.27%42,300
2025-12-253,180.03,180.03,150.03,160.0+5.0+0.16%28,100
2025-12-243,145.03,190.03,145.03,155.0-20.0-0.63%41,300
2025-12-233,110.03,185.03,105.03,175.0+75.0+2.42%102,000
2025-12-223,130.03,140.03,085.03,100.0-20.0-0.64%92,200
2025-12-193,090.03,130.03,085.03,120.0+10.0+0.32%69,300
2025-12-183,095.03,120.03,070.03,110.0+15.0+0.48%48,000
2025-12-173,080.03,100.03,055.03,095.0+15.0+0.49%65,900
2025-12-163,110.03,110.03,075.03,080.0-55.0-1.75%101,000
2025-12-153,085.03,140.03,080.03,135.0+50.0+1.62%69,100
2025-12-123,075.03,095.03,055.03,085.0+45.0+1.48%70,800
2025-12-113,055.03,065.03,030.03,040.0+15.0+0.50%53,500
2025-12-103,025.03,050.03,010.03,025.0-15.0-0.49%166,700
2025-12-093,060.03,080.03,030.03,040.0-20.0-0.65%63,900
2025-12-083,040.03,080.03,010.03,060.0+66.0+2.20%71,500
2025-12-053,030.03,035.02,981.02,994.0-41.0-1.35%116,200
2025-12-043,010.03,035.03,010.03,035.0+25.0+0.83%94,600
2025-12-033,045.03,045.03,010.03,010.0-50.0-1.63%96,700
2025-12-023,090.03,090.03,040.03,060.0-30.0-0.97%86,300
2025-12-013,185.03,185.03,085.03,090.0-105.0-3.29%106,500
2025-11-283,200.03,220.03,195.03,195.0-10.0-0.31%78,400
2025-11-273,240.03,290.03,200.03,205.0+80.0+2.56%160,500
2025-11-263,080.03,125.03,080.03,125.0+45.0+1.46%51,100
2025-11-253,115.03,115.03,065.03,080.0-20.0-0.65%60,200
2025-11-213,060.03,100.03,045.03,100.0+50.0+1.64%75,700
2025-11-203,040.03,065.03,000.03,050.0+60.0+2.01%130,300
2025-11-193,000.03,040.02,976.02,990.0-50.0-1.64%170,500
2025-11-182,993.03,040.02,965.03,040.0+67.0+2.25%186,400
2025-11-173,055.03,060.02,952.02,973.0-302.0-9.22%324,900
2025-11-143,250.03,275.03,240.03,275.0-10.0-0.30%70,800
2025-11-133,270.03,300.03,260.03,285.0+15.0+0.46%53,400
2025-11-123,250.03,310.03,235.03,270.0+20.0+0.62%52,000
2025-11-113,280.03,315.03,230.03,250.0-10.0-0.31%70,600
2025-11-103,260.03,265.03,230.03,260.0+45.0+1.40%84,600
2025-11-073,200.03,220.03,175.03,215.0+25.0+0.78%51,100
2025-11-063,165.03,210.03,140.03,190.0-10.0-0.31%134,800
2025-11-053,170.03,240.03,145.03,200.0+15.0+0.47%142,400
2025-11-043,180.03,225.03,165.03,185.0-10.0-0.31%78,100
2025-10-313,175.03,210.03,140.03,195.0+30.0+0.95%179,600
2025-10-303,120.03,170.03,115.03,165.0+50.0+1.61%88,600
2025-10-293,185.03,190.03,115.03,115.0-65.0-2.04%74,300
2025-10-283,280.03,280.03,180.03,180.0-110.0-3.34%58,000
2025-10-273,250.03,290.03,240.03,290.0+65.0+2.02%52,900
2025-10-243,240.03,250.03,210.03,225.0-15.0-0.46%42,600
2025-10-233,250.03,270.03,230.03,240.00.00.00%45,700
2025-10-223,185.03,245.03,185.03,240.0+20.0+0.62%74,900
2025-10-213,230.03,245.03,215.03,220.0-5.0-0.16%54,600
2025-10-203,220.03,240.03,205.03,225.0+30.0+0.94%55,600
2025-10-173,195.03,200.03,170.03,195.0+15.0+0.47%55,000
2025-10-163,200.03,215.03,170.03,180.0+10.0+0.32%56,500
2025-10-153,125.03,175.03,105.03,170.0+45.0+1.44%64,000
2025-10-143,085.03,145.03,070.03,125.0-25.0-0.79%79,200
2025-10-103,150.03,160.03,125.03,150.0-40.0-1.25%93,300
2025-10-093,170.03,200.03,160.03,190.0-10.0-0.31%65,000
2025-10-083,230.03,255.03,185.03,200.0-15.0-0.47%58,900
2025-10-073,255.03,265.03,215.03,215.0-30.0-0.92%60,600
2025-10-063,230.03,260.03,210.03,245.0+40.0+1.25%100,700
2025-10-033,200.03,225.03,195.03,205.0+5.0+0.16%33,900
2025-10-023,200.03,225.03,155.03,200.0-30.0-0.93%104,100
2025-10-013,270.03,270.03,170.03,230.0-50.0-1.52%88,100
2025-09-303,300.03,300.03,255.03,280.0-15.0-0.46%85,300
2025-09-293,295.03,305.03,270.03,295.0-50.0-1.49%79,400
2025-09-263,305.03,350.03,305.03,345.0+50.0+1.52%84,700
2025-09-253,295.03,295.03,265.03,295.00.00.00%63,500
2025-09-243,320.03,320.03,265.03,295.0+10.0+0.30%60,600
2025-09-223,335.03,335.03,285.03,285.0-40.0-1.20%49,100
2025-09-193,310.03,335.03,295.03,325.0+25.0+0.76%94,000
2025-09-183,300.03,315.03,265.03,300.00.00.00%73,200
2025-09-173,305.03,320.03,285.03,300.0-30.0-0.90%49,400
2025-09-163,340.03,360.03,320.03,330.0-10.0-0.30%39,100
2025-09-123,330.03,350.03,320.03,340.0——70,400

直近120営業日分を表示